Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (OP: CNSWF )

2,746.00 -58.00 (-2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 27.18 27.18 27.18 27.18 0 +0.50(+1.88%)
Apr 28, 2009 26.67 26.67 26.67 26.67 100 +0.45(+1.73%)
Apr 27, 2009 25.79 26.22 25.79 26.22 700 -0.01(-0.04%)
Apr 24, 2009 26.30 26.30 25.83 26.23 600 +0.48(+1.85%)
Apr 19, 2009 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 17, 2009 25.75 25.75 25.75 25.75 100 -0.87(-3.26%)
Apr 16, 2009 26.24 26.62 26.24 26.62 1,000 +0.44(+1.69%)
Apr 14, 2009 26.18 26.18 26.18 0 +0.41(+1.58%)
Apr 13, 2009 25.77 25.77 25.77 25.77 300 +0.47(+1.87%)
Apr 09, 2009 24.95 25.30 24.95 25.30 300 +0.44(+1.75%)
Apr 08, 2009 24.74 24.86 24.72 24.86 500 +0.43(+1.74%)
Apr 06, 2009 24.44 24.44 24.44 0 +0.08(+0.33%)
Apr 03, 2009 24.36 24.36 24.36 24.36 200 +1.32(+5.71%)
Apr 02, 2009 23.04 23.04 23.04 23.04 200 +0.41(+1.83%)
Mar 31, 2009 22.63 22.63 22.63 0 -0.53(-2.28%)
Mar 18, 2009 23.16 23.16 23.16 23.16 0 -0.30(-1.28%)
Mar 17, 2009 23.46 23.46 23.46 23.46 100 +0.05(+0.24%)
Mar 16, 2009 23.67 23.67 23.40 23.40 600 +3.89(+19.94%)
Mar 09, 2009 19.36 19.51 19.51 19.51 0 +0.00(+0.00%)
Mar 06, 2009 19.51 19.51 19.51 19.51 500 +0.15(+0.80%)
Mar 05, 2009 19.36 19.36 19.36 19.36 1,000 +0.46(+2.43%)
Mar 04, 2009 18.75 18.90 18.75 18.90 1,000 +0.09(+0.46%)
Mar 02, 2009 18.81 18.81 18.81 18.81 500 -0.63(-3.26%)
Feb 27, 2009 19.43 19.45 19.43 19.45 0 +0.00(+0.00%)
Feb 26, 2009 19.43 19.45 19.43 19.45 1,000 +0.73(+3.89%)
Feb 25, 2009 18.72 18.72 18.72 0 +0.00(+0.00%)
Feb 24, 2009 18.73 18.73 18.72 18.72 1,000 -0.28(-1.49%)
Feb 23, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 20, 2009 19.00 19.00 19.00 19.00 100 -0.03(-0.18%)
Feb 19, 2009 19.08 19.08 18.89 19.04 600 -3.63(-16.02%)
Jan 15, 2009 22.67 22.67 22.67 0 +0.00(+0.00%)
Jan 14, 2009 22.67 22.67 22.67 22.67 100 +0.37(+1.65%)
Dec 17, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 16, 2008 21.23 22.30 21.23 22.30 200 +1.80(+8.76%)
Dec 09, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 08, 2008 20.50 20.50 20.50 20.50 400 +0.16(+0.77%)
Dec 04, 2008 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 03, 2008 20.35 20.35 20.35 20.35 100 +0.46(+2.30%)
Dec 02, 2008 20.02 20.02 19.89 19.89 400 +0.64(+3.31%)
Nov 24, 2008 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 21, 2008 19.25 19.25 19.25 19.25 100 -1.25(-6.10%)
Nov 18, 2008 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 17, 2008 20.50 20.50 20.50 20.50 500 -1.11(-5.13%)
Nov 06, 2008 21.61 21.61 21.61 0 +0.00(+0.00%)
Nov 05, 2008 21.61 21.61 21.61 21.61 100 -0.44(-2.01%)
Nov 04, 2008 22.05 22.05 22.05 22.05 100 +1.41(+6.84%)
Nov 03, 2008 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 31, 2008 20.64 20.64 20.64 20.64 100 +1.35(+6.98%)
Oct 30, 2008 19.29 19.29 19.29 0 +0.00(+0.00%)
Oct 29, 2008 19.29 19.29 19.29 19.29 100 -0.56(-2.83%)
Oct 16, 2008 19.85 19.85 19.85 0 +0.00(+0.00%)
Oct 15, 2008 19.85 19.85 19.85 19.85 100 -1.58(-7.35%)
Oct 07, 2008 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Oct 06, 2008 21.43 22.11 21.43 21.43 1,400 -3.78(-15.00%)
Oct 02, 2008 25.21 25.21 25.21 0 +0.00(+0.00%)
Oct 01, 2008 25.21 25.21 24.98 25.21 2,400 -0.61(-2.35%)
Sep 30, 2008 25.82 25.82 25.82 0 +0.00(+0.00%)
Sep 29, 2008 26.40 25.82 25.60 25.82 800 -0.58(-2.20%)
Sep 26, 2008 26.40 26.40 26.40 26.40 100 +1.40(+5.59%)
Sep 19, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 18, 2008 25.00 25.13 24.76 25.00 3,800 -0.15(-0.60%)
Aug 13, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 12, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 11, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 08, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 07, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 06, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 05, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 04, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 01, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 31, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 30, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 29, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 28, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 25, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 24, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 23, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 22, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 21, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 18, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 17, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 16, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 15, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 14, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 11, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 10, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 09, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 08, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 07, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 04, 2008 25.15 25.15 25.15 25.15 2,100 +0.00(+0.00%)
Jul 03, 2008 25.15 25.15 25.15 25.15 2,100 +0.00(+0.00%)
Jul 02, 2008 25.15 25.15 25.15 25.15 400 +0.00(+0.00%)
Jul 01, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 30, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 27, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 26, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 25, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 24, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 23, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 20, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 19, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 18, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 17, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 16, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 13, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 12, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 11, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 10, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 09, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 06, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 05, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 04, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 03, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 02, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 30, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 29, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 28, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 27, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 26, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 23, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 22, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 21, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 20, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 19, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 16, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
May 15, 2008 25.15 25.15 25.15 0 +0.00(+0.00%)
May 14, 2008 25.15 25.15 25.05 25.15 1,000 +2.15(+9.35%)
May 13, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 12, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 09, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 08, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 07, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 06, 2008 23.00 23.00 23.00 23.00 2,600 +0.96(+4.37%)
May 05, 2008 22.04 22.04 22.04 22.04 0 +0.00(+0.00%)
May 02, 2008 22.04 22.04 22.04 22.04 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.